Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-10-21 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2023-12-29 | $60.16 | $60.16 | 355 |
| 2023-12-28 | $62.98 | $62.98 | 251 |
| 2023-12-27 | $64.26 | $64.26 | 188 |
| 2023-12-26 | $68.48 | $68.48 | 123 |
| 2023-12-22 | $67.20 | $67.20 | 158 |
| 2023-12-21 | $64.00 | $64.00 | 113 |
| 2023-12-20 | $67.20 | $67.20 | 100 |
| 2023-12-19 | $66.30 | $66.30 | 163 |
| 2023-12-18 | $67.84 | $67.84 | 465 |
| 2023-12-15 | $64.00 | $64.00 | 160 |
| 2023-12-14 | $61.44 | $61.44 | 188 |
| 2023-12-13 | $61.44 | $61.44 | 85 |
| 2023-12-12 | $60.67 | $60.67 | 293 |
| 2023-12-11 | $67.84 | $67.84 | 143 |
| 2023-12-08 | $71.68 | $71.68 | 104 |
| 2023-12-07 | $67.84 | $67.84 | 83 |
| 2023-12-06 | $72.96 | $72.96 | 50 |
| 2023-12-05 | $72.96 | $72.96 | 147 |
| 2023-12-04 | $71.68 | $71.68 | 61 |
| 2023-12-01 | $70.40 | $70.40 | 33 |
| 2023-11-30 | $74.50 | $74.50 | 230 |
| 2023-11-29 | $72.96 | $72.96 | 449 |
| 2023-11-28 | $69.12 | $69.12 | 207 |
| 2023-11-27 | $70.14 | $70.14 | 48 |
| 2023-11-24 | $71.68 | $71.68 | 79 |
| 2023-11-22 | $69.12 | $69.12 | 81 |
| 2023-11-21 | $71.68 | $71.68 | 38 |
| 2023-11-20 | $71.68 | $71.68 | 88 |
| 2023-11-17 | $70.40 | $70.40 | 72 |
| 2023-11-16 | $72.70 | $72.70 | 179 |
| 2023-11-15 | $76.80 | $76.80 | 705 |
| 2023-11-14 | $73.60 | $73.60 | 99 |
| 2023-11-13 | $74.88 | $74.88 | 265 |
| 2023-11-10 | $69.12 | $69.12 | 227 |
| 2023-11-09 | $72.96 | $72.96 | 276 |
| 2023-11-08 | $76.80 | $76.80 | 267 |
| 2023-11-07 | $78.21 | $78.21 | 668 |
| 2023-11-06 | $88.32 | $88.32 | 1,757 |
| 2023-11-03 | $73.22 | $73.22 | 623 |
| 2023-11-02 | $71.81 | $71.81 | 145 |
| 2023-11-01 | $71.68 | $71.68 | 219 |
| 2023-10-31 | $69.12 | $69.12 | 341 |
| 2023-10-30 | $70.40 | $70.40 | 255 |
| 2023-10-27 | $76.16 | $76.16 | 222 |
| 2023-10-26 | $76.80 | $76.80 | 360 |
| 2023-10-25 | $76.80 | $76.80 | 522 |
| 2023-10-24 | $81.92 | $81.92 | 1,178 |
| 2023-10-23 | $71.68 | $71.68 | 1,045 |
| 2023-10-20 | $73.73 | $73.73 | 1,414 |
| 2023-10-19 | $79.36 | $79.36 | 3,006 |
| 2023-10-18 | $92.54 | $92.54 | 6,910 |
| 2023-10-17 | $92.16 | $92.16 | 15,845 |
| 2023-10-16 | $84.48 | $84.48 | 303,725 |
| 2023-10-13 | $57.60 | $57.60 | 57,145 |
| 2023-10-12 | $53.89 | $53.89 | 193 |
| 2023-10-11 | $51.07 | $51.07 | 152 |
| 2023-10-10 | $51.20 | $51.20 | 280 |
| 2023-10-09 | $55.04 | $55.04 | 76 |
| 2023-10-06 | $55.04 | $55.04 | 126 |
| 2023-10-05 | $55.04 | $55.04 | 54 |
| 2023-10-04 | $55.17 | $55.17 | 152 |
| 2023-10-03 | $56.96 | $56.96 | 57 |
| 2023-10-02 | $56.96 | $56.96 | 95 |
| 2023-09-29 | $60.93 | $60.93 | 41 |
| 2023-09-28 | $60.16 | $60.16 | 466 |
| 2023-09-27 | $55.55 | $55.55 | 126 |
| 2023-09-26 | $54.53 | $54.53 | 355 |
| 2023-09-25 | $58.24 | $58.24 | 73 |
| 2023-09-22 | $57.60 | $57.60 | 122 |
| 2023-09-21 | $59.52 | $59.52 | 144 |
| 2023-09-20 | $57.60 | $57.60 | 275 |
| 2023-09-19 | $63.23 | $63.23 | 211 |
| 2023-09-18 | $59.52 | $59.52 | 136 |
| 2023-09-15 | $62.59 | $62.59 | 438 |
| 2023-09-14 | $62.72 | $62.72 | 159 |
| 2023-09-13 | $65.28 | $65.28 | 197 |
| 2023-09-12 | $66.43 | $66.43 | 63 |
| 2023-09-11 | $62.72 | $62.72 | 281 |
| 2023-09-08 | $65.79 | $65.79 | 177 |
| 2023-09-07 | $65.92 | $65.92 | 283 |
| 2023-09-06 | $68.74 | $68.74 | 89 |
| 2023-09-05 | $67.84 | $67.84 | 40 |
| 2023-09-01 | $68.48 | $68.48 | 119 |
| 2023-08-31 | $70.40 | $70.40 | 379 |
| 2023-08-30 | $71.81 | $71.81 | 254 |
| 2023-08-29 | $76.16 | $76.16 | 884 |
| 2023-08-28 | $68.48 | $68.48 | 70 |
| 2023-08-25 | $68.48 | $68.48 | 292 |
| 2023-08-24 | $69.76 | $69.76 | 402 |
| 2023-08-23 | $76.80 | $76.80 | 148 |
| 2023-08-22 | $76.80 | $76.80 | 255 |
| 2023-08-21 | $78.08 | $78.08 | 127 |
| 2023-08-18 | $76.80 | $76.80 | 300 |
| 2023-08-17 | $76.80 | $76.80 | 168 |
| 2023-08-16 | $76.80 | $76.80 | 683 |
| 2023-08-15 | $84.48 | $84.48 | 161 |
| 2023-08-14 | $87.04 | $87.04 | 640 |
| 2023-08-11 | $88.83 | $88.83 | 164 |
| 2023-08-10 | $89.73 | $89.73 | 102 |
| 2023-08-09 | $91.90 | $91.90 | 115 |
| 2023-08-08 | $93.82 | $93.82 | 795 |
| 2023-08-07 | $92.54 | $92.54 | 195 |
| 2023-08-04 | $95.10 | $95.10 | 218 |
| 2023-08-03 | $94.72 | $94.72 | 247 |
| 2023-08-02 | $94.98 | $94.98 | 338 |
| 2023-08-01 | $102.40 | $102.40 | 830 |
| 2023-07-31 | $97.28 | $97.28 | 896 |
| 2023-07-28 | $93.70 | $93.70 | 794 |
| 2023-07-27 | $95.36 | $95.36 | 1,261 |
| 2023-07-26 | $103.81 | $103.81 | 635 |
| 2023-07-25 | $108.67 | $108.67 | 241 |
| 2023-07-24 | $110.59 | $110.59 | 251 |
| 2023-07-21 | $109.31 | $109.31 | 105 |
| 2023-07-20 | $109.95 | $109.95 | 343 |
| 2023-07-19 | $111.74 | $111.74 | 305 |
| 2023-07-18 | $107.78 | $107.78 | 794 |
| 2023-07-17 | $111.62 | $111.62 | 117 |
| 2023-07-14 | $115.07 | $115.07 | 105 |
| 2023-07-13 | $115.20 | $115.20 | 145 |
| 2023-07-12 | $115.07 | $115.07 | 100 |
| 2023-07-11 | $116.10 | $116.10 | 125 |
| 2023-07-10 | $115.46 | $115.46 | 637 |
| 2023-07-07 | $111.36 | $111.36 | 852 |
| 2023-07-06 | $111.10 | $111.10 | 830 |
| 2023-07-05 | $112.64 | $112.64 | 160 |
| 2023-07-03 | $112.64 | $112.64 | 64 |
| 2023-06-30 | $111.87 | $111.87 | 321 |
| 2023-06-29 | $114.30 | $114.30 | 149 |
| 2023-06-28 | $112.64 | $112.64 | 860 |
| 2023-06-27 | $114.18 | $114.18 | 1,172 |
| 2023-06-26 | $117.38 | $117.38 | 665 |
| 2023-06-23 | $111.62 | $111.62 | 276 |
| 2023-06-22 | $113.15 | $113.15 | 1,106 |
| 2023-06-21 | $120.19 | $120.19 | 661 |
| 2023-06-20 | $122.50 | $122.50 | 694 |
| 2023-06-16 | $123.52 | $123.52 | 501 |
| 2023-06-15 | $121.47 | $121.47 | 362 |
| 2023-06-14 | $118.14 | $118.14 | 1,105 |
| 2023-06-13 | $125.44 | $125.44 | 322 |
| 2023-06-12 | $123.78 | $123.78 | 1,584 |
| 2023-06-09 | $130.56 | $130.56 | 571 |
| 2023-06-08 | $129.28 | $129.28 | 1,380 |
| 2023-06-07 | $134.40 | $134.40 | 585 |
| 2023-06-06 | $140.80 | $140.80 | 432 |
| 2023-06-05 | $145.92 | $145.92 | 713 |
| 2023-06-02 | $152.32 | $152.32 | 134 |
| 2023-06-01 | $148.48 | $148.48 | 458 |
| 2023-05-31 | $154.88 | $154.88 | 302 |
| 2023-05-30 | $151.04 | $151.04 | 857 |
| 2023-05-26 | $145.92 | $145.92 | 1,199 |
| 2023-05-25 | $155.52 | $155.52 | 1,005 |
| 2023-05-24 | $148.48 | $148.48 | 88 |
| 2023-05-23 | $154.88 | $154.88 | 409 |
| 2023-05-22 | $151.04 | $151.04 | 333 |
| 2023-05-19 | $144.64 | $144.64 | 355 |
| 2023-05-18 | $153.60 | $153.60 | 318 |
| 2023-05-17 | $161.28 | $161.28 | 488 |
| 2023-05-16 | $157.44 | $157.44 | 607 |
| 2023-05-15 | $162.56 | $162.56 | 634 |
| 2023-05-12 | $163.84 | $163.84 | 440 |
| 2023-05-11 | $172.80 | $172.80 | 1,056 |
| 2023-05-10 | $154.88 | $154.88 | 291 |
| 2023-05-09 | $152.32 | $152.32 | 798 |
| 2023-05-08 | $156.16 | $156.16 | 1,192 |
| 2023-05-05 | $158.72 | $158.72 | 745 |
| 2023-05-04 | $168.96 | $168.96 | 2,441 |
| 2023-05-03 | $175.36 | $175.36 | 5,024 |
| 2023-05-02 | $183.04 | $183.04 | 68,567 |
| 2023-05-01 | $147.20 | $147.20 | 2,420 |
| 2023-04-28 | $143.36 | $143.36 | 10,455 |
| 2023-04-27 | $121.60 | $121.60 | 351 |
| 2023-04-26 | $126.72 | $126.72 | 252 |
| 2023-04-25 | $117.76 | $117.76 | 651 |
| 2023-04-24 | $129.28 | $129.28 | 590 |
| 2023-04-21 | $131.84 | $131.84 | 433 |
| 2023-04-20 | $135.68 | $135.68 | 952 |
| 2023-04-19 | $145.92 | $145.92 | 366 |
| 2023-04-18 | $152.32 | $152.32 | 252 |
| 2023-04-17 | $153.60 | $153.60 | 300 |
| 2023-04-14 | $151.04 | $151.04 | 130 |
| 2023-04-13 | $153.60 | $153.60 | 235 |
| 2023-04-12 | $151.04 | $151.04 | 120 |
| 2023-04-11 | $158.72 | $158.72 | 332 |
| 2023-04-10 | $152.32 | $152.32 | 47 |
| 2023-04-06 | $152.32 | $152.32 | 130 |
| 2023-04-05 | $151.04 | $151.04 | 99 |
| 2023-04-04 | $152.32 | $152.32 | 571 |
| 2023-04-03 | $147.20 | $147.20 | 197 |
| 2023-03-31 | $148.48 | $148.48 | 88 |
| 2023-03-30 | $151.04 | $151.04 | 77 |
| 2023-03-29 | $153.60 | $153.60 | 291 |
| 2023-03-28 | $145.92 | $145.92 | 197 |
| 2023-03-27 | $153.60 | $153.60 | 245 |
| 2023-03-24 | $158.72 | $158.72 | 482 |
| 2023-03-23 | $153.60 | $153.60 | 273 |
| 2023-03-22 | $152.96 | $152.96 | 121 |
| 2023-03-21 | $156.16 | $156.16 | 128 |
| 2023-03-20 | $151.04 | $151.04 | 241 |
| 2023-03-17 | $144.64 | $144.64 | 208 |
| 2023-03-16 | $153.60 | $153.60 | 397 |
| 2023-03-15 | $142.08 | $142.08 | 592 |
| 2023-03-14 | $139.52 | $139.52 | 333 |
| 2023-03-13 | $147.20 | $147.20 | 860 |
| 2023-03-10 | $161.28 | $161.28 | 414 |
| 2023-03-09 | $165.12 | $165.12 | 173 |
| 2023-03-08 | $166.40 | $166.40 | 214 |
| 2023-03-07 | $167.68 | $167.68 | 448 |
| 2023-03-06 | $172.80 | $172.80 | 364 |
| 2023-03-03 | $175.36 | $175.36 | 348 |
| 2023-03-02 | $171.52 | $171.52 | 324 |
| 2023-03-01 | $177.92 | $177.92 | 239 |
| 2023-02-28 | $183.04 | $183.04 | 334 |
| 2023-02-27 | $171.52 | $171.52 | 586 |
| 2023-02-24 | $167.68 | $167.68 | 523 |
| 2023-02-23 | $172.80 | $172.80 | 287 |
| 2023-02-22 | $179.20 | $179.20 | 377 |
| 2023-02-21 | $186.88 | $186.88 | 735 |
| 2023-02-17 | $184.96 | $184.96 | 209 |
| 2023-02-16 | $185.60 | $185.60 | 683 |
| 2023-02-15 | $195.84 | $195.84 | 1,993 |
| 2023-02-14 | $185.60 | $185.60 | 1,276 |
| 2023-02-13 | $184.32 | $184.32 | 788 |
| 2023-02-10 | $172.80 | $172.80 | 2,644 |
| 2023-02-09 | $200.96 | $200.96 | 486 |
| 2023-02-08 | $200.96 | $200.96 | 1,557 |
| 2023-02-07 | $207.36 | $207.36 | 322 |
| 2023-02-06 | $199.68 | $199.68 | 499 |
| 2023-02-03 | $212.48 | $212.48 | 1,390 |
| 2023-02-02 | $212.48 | $212.48 | 1,448 |
| 2023-02-01 | $202.24 | $202.24 | 1,120 |
| 2023-01-31 | $193.92 | $193.92 | 952 |
| 2023-01-30 | $192.00 | $192.00 | 1,827 |
| 2023-01-27 | $195.84 | $195.84 | 911 |
| 2023-01-26 | $199.68 | $199.68 | 4,678 |
| 2023-01-25 | $206.08 | $206.08 | 3,151 |
| 2023-01-24 | $185.60 | $185.60 | 3,761 |
| 2023-01-23 | $163.84 | $163.84 | 3,293 |
| 2023-01-20 | $157.44 | $157.44 | 2,841 |
| 2023-01-19 | $139.52 | $139.52 | 684 |
| 2023-01-18 | $139.52 | $139.52 | 1,998 |
| 2023-01-17 | $151.04 | $151.04 | 1,188 |
| 2023-01-13 | $162.56 | $162.56 | 3,232 |
| 2023-01-12 | $137.60 | $137.60 | 830 |
| 2023-01-11 | $133.12 | $133.12 | 1,055 |
| 2023-01-10 | $121.73 | $121.73 | 998 |
| 2023-01-09 | $130.56 | $130.56 | 2,095 |
| 2023-01-06 | $133.12 | $133.12 | 2,727 |
| 2023-01-05 | $125.44 | $125.44 | 1,892 |
| 2023-01-04 | $118.02 | $118.02 | 4,491 |
| 2023-01-03 | $120.96 | $120.96 | 5,362 |